Skip to main content
logo
State Street Consumer Discretionary Select Sector SPDR ETF (XLY)
NYSEARCA: XLY · Real-Time Price · USD
116.85
+1.55 (1.34%)
At close: Jul 9, 2026, 4:00 PM EDT
116.50
-0.35 (-0.30%)
After-hours: Jul 9, 2026, 8:00 PM EDT

XLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 2026114.72116.88114.55116.85116.851.34%8,372,789
Jul 8, 2026116.31116.32114.44115.30115.30-1.78%15,041,697
Jul 7, 2026118.92119.12117.11117.39117.39-0.53%9,075,553
Jul 6, 2026117.53118.19116.10118.01118.010.76%9,013,578
Jul 2, 2026118.63119.21116.58117.12117.12-0.82%10,808,757
Jul 1, 2026117.78119.16116.90118.09118.090.69%9,521,579
Jun 30, 2026116.23117.57116.23117.28117.280.14%5,153,699
Jun 29, 2026115.21117.54115.04117.12117.122.40%10,559,338
Jun 26, 2026113.20115.46113.16114.37114.370.90%8,907,818
Jun 25, 2026114.65115.06113.13113.35113.35-1.49%7,016,004
Jun 24, 2026114.15116.96113.93115.07115.071.15%8,228,496
Jun 23, 2026113.95114.66113.47113.76113.76-1.03%9,172,179
Jun 22, 2026115.99116.92114.87114.94114.94-1.70%7,312,923
Jun 18, 2026116.65117.66115.54117.16116.931.45%8,728,589
Jun 17, 2026117.81118.17115.18115.49115.26-2.51%9,065,846
Jun 16, 2026118.67119.46118.34118.46118.22-0.09%6,050,542
Jun 15, 2026118.61119.51118.31118.57118.331.69%6,590,561
Jun 12, 2026117.02117.02114.82116.60116.370.26%7,655,293
Jun 11, 2026114.12116.46113.44116.30116.072.48%8,680,424
Jun 10, 2026115.46115.68113.38113.49113.26-2.05%7,515,067
Jun 9, 2026116.16117.59114.25115.87115.640.42%8,203,595
Jun 8, 2026114.77116.02114.77115.39115.160.46%6,307,785
Jun 5, 2026117.40118.10114.57114.86114.63-2.05%7,699,475
Jun 4, 2026117.96118.19117.04117.26117.030.45%4,969,936
Jun 3, 2026116.63117.62116.13116.73116.50-0.73%6,086,390
Jun 2, 2026117.52118.27116.56117.59117.36-0.51%8,219,333
Jun 1, 2026119.69119.83117.97118.19117.95-2.22%11,012,185
May 29, 2026121.60122.18120.83120.87120.63-0.97%7,257,984
May 28, 2026121.10122.19120.57122.06121.820.42%7,591,898
May 27, 2026120.69121.95120.55121.55121.311.76%13,117,711
May 26, 2026119.73120.24118.70119.45119.210.23%5,007,115
May 22, 2026119.16119.87118.98119.18118.940.40%5,289,814
May 21, 2026117.59119.22116.81118.70118.460.64%7,082,359
May 20, 2026115.27117.95114.78117.94117.712.53%12,155,069
May 19, 2026115.13115.32114.20115.03114.80-1.11%8,578,397
May 18, 2026116.50117.78115.54116.32116.09-0.18%9,985,229
May 15, 2026117.31117.37116.31116.53116.30-1.80%10,454,179
May 14, 2026119.01119.68118.56118.67118.43-0.04%5,966,792
May 13, 2026118.06119.23117.45118.72118.480.36%4,611,751
May 12, 2026119.03119.35117.45118.29118.05-0.90%6,622,112
May 11, 2026119.38119.86118.51119.37119.13-0.69%5,829,368
May 8, 2026120.25121.13119.94120.20119.960.27%6,054,229
May 7, 2026120.59121.10119.32119.88119.640.01%7,928,256
May 6, 2026118.97120.54118.77119.87119.631.52%10,430,734
May 5, 2026118.59119.29118.05118.07117.830.30%6,216,889
May 4, 2026118.35119.30117.19117.72117.49-0.77%10,738,021
May 1, 2026118.61119.77117.82118.63118.390.24%13,071,325
Apr 30, 2026118.50118.67116.43118.35118.111.29%10,280,790
Apr 29, 2026116.21117.13116.13116.84116.61-0.15%8,155,385
Apr 28, 2026117.45117.79116.87117.01116.78-0.70%6,740,884